United Airlines Holdings, Inc. (LON:0LIU)
London · Delayed Price · Currency is GBP · Price in USD 110.27
+3.88 (3.64%)
Sep 11, 2026, 5:09 PM GMT
LON:0LIU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 105.00 | 110.71 | 105.00 | 110.27 | 110.27 | 3.64% | 37,155 |
| Sep 10, 2026 | 107.99 | 108.50 | 104.80 | 106.39 | 106.39 | -0.86% | 2,773 |
| Sep 9, 2026 | 109.50 | 109.50 | 105.10 | 107.31 | 107.31 | -1.83% | 2,310 |
| Sep 8, 2026 | 110.27 | 111.66 | 108.29 | 109.31 | 109.31 | -1.43% | 3,278 |
| Sep 4, 2026 | 110.00 | 110.94 | 108.08 | 110.90 | 110.90 | 1.79% | 1,970 |
| Sep 3, 2026 | 110.57 | 110.57 | 106.00 | 108.95 | 108.95 | 0.10% | 2,308 |
| Sep 2, 2026 | 106.67 | 109.82 | 103.42 | 108.84 | 108.84 | 3.94% | 5,503 |
| Sep 1, 2026 | 109.40 | 109.40 | 104.19 | 104.71 | 104.71 | -3.44% | 5,357 |
| Aug 31, 2026 | 109.72 | 112.00 | 107.38 | 108.44 | 108.44 | -2.31% | 5,121 |
| Aug 28, 2026 | 114.00 | 115.50 | 110.30 | 111.01 | 111.01 | -2.12% | 7,844 |
| Aug 27, 2026 | 117.22 | 117.22 | 110.94 | 113.41 | 113.41 | -2.05% | 729 |
| Aug 26, 2026 | 118.00 | 119.64 | 114.00 | 115.78 | 115.78 | 0.52% | 2,121 |
| Aug 25, 2026 | 116.12 | 117.81 | 113.01 | 115.18 | 115.18 | 1.72% | 2,227 |
| Aug 24, 2026 | 114.00 | 115.99 | 112.75 | 113.23 | 113.23 | 0.40% | 1,419 |
| Aug 21, 2026 | 109.00 | 115.54 | 109.00 | 112.78 | 112.78 | 1.16% | 5,557 |
| Aug 20, 2026 | 117.30 | 119.00 | 111.49 | 111.49 | 111.49 | -4.72% | 2,322 |
| Aug 19, 2026 | 119.95 | 121.92 | 116.86 | 117.01 | 117.01 | -2.02% | 1,895 |
| Aug 18, 2026 | 123.00 | 123.79 | 119.42 | 119.42 | 119.42 | -3.19% | 1,528 |
| Aug 17, 2026 | 127.00 | 128.00 | 123.20 | 123.36 | 123.36 | -1.34% | 347 |
| Aug 14, 2026 | 127.97 | 127.97 | 124.69 | 125.04 | 125.04 | -2.02% | 404 |
| Aug 13, 2026 | 126.68 | 130.00 | 125.31 | 127.62 | 127.62 | 2.03% | 160,566 |
| Aug 12, 2026 | 128.49 | 128.49 | 124.35 | 125.08 | 125.08 | -1.32% | 232 |
| Aug 11, 2026 | 127.00 | 127.00 | 123.00 | 126.75 | 126.75 | 1.40% | 859 |
| Aug 10, 2026 | 129.60 | 133.56 | 124.97 | 125.00 | 125.00 | -3.21% | 1,628 |
| Aug 7, 2026 | 130.26 | 133.91 | 127.70 | 129.15 | 129.15 | -1.28% | 1,771 |
| Aug 6, 2026 | 133.20 | 135.46 | 129.85 | 130.83 | 130.83 | -1.85% | 1,303 |
| Aug 5, 2026 | 134.06 | 136.00 | 127.48 | 133.29 | 133.29 | 0.27% | 1,659 |
| Aug 4, 2026 | 125.67 | 133.74 | 125.67 | 132.94 | 132.94 | 3.86% | 3,396 |
| Aug 3, 2026 | 124.15 | 130.15 | 123.23 | 128.00 | 128.00 | 4.97% | 14,500 |
| Jul 31, 2026 | 125.73 | 127.00 | 121.00 | 121.94 | 121.94 | -0.83% | 2,019 |
| Jul 30, 2026 | 123.72 | 124.23 | 117.91 | 122.96 | 122.96 | 0.56% | 934 |
| Jul 29, 2026 | 120.00 | 123.89 | 119.34 | 122.27 | 122.27 | -0.77% | 1,366 |
| Jul 28, 2026 | 121.15 | 124.48 | 118.57 | 123.22 | 123.22 | 3.31% | 3,727 |
| Jul 27, 2026 | 120.25 | 123.67 | 118.82 | 119.27 | 119.27 | -0.04% | 4,895 |
| Jul 24, 2026 | 117.65 | 121.50 | 114.72 | 119.32 | 119.32 | 5.11% | 2,220 |
| Jul 23, 2026 | 115.30 | 118.50 | 111.43 | 113.52 | 113.52 | -3.28% | 1,514 |
| Jul 22, 2026 | 116.56 | 118.44 | 115.00 | 117.37 | 117.37 | -0.54% | 1,623 |
| Jul 21, 2026 | 117.05 | 120.21 | 117.05 | 118.01 | 118.01 | 0.24% | 22,640 |
| Jul 20, 2026 | 115.50 | 119.00 | 112.18 | 117.73 | 117.73 | 1.29% | 2,219 |
| Jul 17, 2026 | 118.93 | 120.86 | 114.00 | 116.23 | 116.23 | -2.63% | 3,493 |
| Jul 16, 2026 | 117.72 | 121.86 | 116.11 | 119.37 | 119.37 | -1.29% | 4,616 |
| Jul 15, 2026 | 120.60 | 123.81 | 117.34 | 120.92 | 120.92 | 0.22% | 7,972 |
| Jul 14, 2026 | 121.70 | 122.76 | 119.05 | 120.66 | 120.66 | -0.24% | 3,410 |
| Jul 13, 2026 | 124.97 | 127.49 | 118.08 | 120.95 | 120.95 | -5.10% | 5,077 |
| Jul 10, 2026 | 134.00 | 134.00 | 124.41 | 127.45 | 127.45 | -1.98% | 519 |
| Jul 9, 2026 | 126.18 | 130.75 | 123.99 | 130.02 | 130.02 | 3.47% | 1,011 |
| Jul 8, 2026 | 129.27 | 129.27 | 120.33 | 125.66 | 125.66 | -2.42% | 2,314 |
| Jul 7, 2026 | 132.55 | 135.06 | 127.29 | 128.78 | 128.78 | -3.51% | 9,486 |
| Jul 6, 2026 | 135.67 | 138.01 | 132.36 | 133.47 | 133.47 | 0.36% | 1,163 |
| Jul 2, 2026 | 136.07 | 140.40 | 132.64 | 132.99 | 132.99 | -2.41% | 3,038 |